22,800€
0,88%
Echtzeit-Aktienkurs Bioventix PLC
Bid:
Ask:
Aktienkurse zur Bioventix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,20 | 22,60 | 20,20 | 22,60 | 11,88% | 172,00 |
| 19.10.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 50,00 |
| 16.10.2026 | 19,80 | 20,40 | 19,80 | 20,40 | 3,03% | - |
| 15.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 14.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -10,00% | - |
| 13.10.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 200,00 |
| 12.10.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 4,57% | - |
| 09.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 07.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 06.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.10.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 02.10.2026 | 18,40 | 18,80 | 18,40 | 18,80 | -6,00% | - |
| 01.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 30.09.2026 | 18,40 | 20,80 | 18,40 | 20,80 | 13,66% | 165,00 |
| 29.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.09.2026 | 17,70 | 18,30 | 17,70 | 18,30 | 3,39% | - |
| 25.09.2026 | 17,10 | 17,70 | 17,10 | 17,70 | 3,51% | - |
| 24.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 23.09.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 22.09.2026 | 17,80 | 17,80 | 17,20 | 17,20 | -3,37% | - |
| 21.09.2026 | 17,10 | 17,80 | 17,10 | 17,80 | 4,09% | - |
| 18.09.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 3,01% | - |
| 17.09.2026 | 16,90 | 16,90 | 16,60 | 16,60 | -1,78% | - |
| 16.09.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 1,81% | - |
| 15.09.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 14.09.2026 | 17,80 | 17,80 | 16,80 | 16,80 | -5,62% | - |
| 11.09.2026 | 17,10 | 17,80 | 17,10 | 17,80 | 4,09% | - |
| 10.09.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -5,00% | - |
| 09.09.2026 | 18,90 | 18,90 | 18,00 | 18,00 | -4,76% | - |
| 08.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 07.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 04.09.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | - |
| 03.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 02.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 01.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 31.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 28.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 27.08.2026 | 19,50 | 19,50 | 19,30 | 19,30 | -1,53% | - |
| 26.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 25.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 24.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.08.2026 | 20,20 | 20,20 | 19,50 | 19,50 | 4,84% | - |
| 20.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 5,68% | - |
| 19.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 18.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 17.08.2026 | 16,60 | 17,60 | 16,60 | 17,60 | 5,39% | - |
| 14.08.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 13.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 12.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 07.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 06.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 05.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 04.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 03.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 31.07.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 30.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 28.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 27.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 24.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 23.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 22.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 21.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 16.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 15.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 14.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 13.07.2026 | 17,60 | 18,90 | 17,60 | 18,90 | 0,00% | - |
| 10.07.2026 | 17,90 | 18,90 | 17,90 | 18,90 | 8,00% | - |
| 09.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.07.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
| 07.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -10,15% | - |
| 06.07.2026 | 17,80 | 19,70 | 17,80 | 19,70 | 4,79% | 153,00 |
| 03.07.2026 | 17,80 | 18,80 | 17,80 | 18,80 | -0,53% | - |
| 02.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 01.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 30.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 29.06.2026 | 18,50 | 19,60 | 18,50 | 19,60 | 5,95% | - |
| 26.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 25.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 24.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 22.06.2026 | 19,20 | 20,00 | 19,20 | 20,00 | -0,99% | - |
| 19.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.06.2026 | 19,00 | 20,20 | 19,00 | 20,20 | 7,45% | - |
| 17.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 16.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 15.06.2026 | 17,90 | 18,30 | 17,90 | 18,30 | 5,78% | - |
| 12.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 11.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 10.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.06.2026 | 18,80 | 18,80 | 17,60 | 17,60 | -6,38% | - |
| 08.06.2026 | 18,20 | 18,80 | 18,20 | 18,80 | 3,30% | - |
| 05.06.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 04.06.2026 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 03.06.2026 | 18,30 | 20,00 | 18,30 | 18,30 | 0,00% | 148,00 |